Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.37	26.67	25.82	26.59	92,000	-0.16(-0.60%)
May 30, 2019	27.03	27.56	26.41	26.75	65,776	-0.23(-0.85%)
May 29, 2019	26.78	27.19	26.54	26.98	125,828	-0.08(-0.30%)
May 28, 2019	27.65	27.69	26.98	27.06	68,780	-0.55(-1.99%)
May 24, 2019	27.55	27.94	27.45	27.61	71,900	+0.17(+0.62%)
May 23, 2019	28.29	28.56	27.07	27.44	78,065	-1.06(-3.72%)
May 22, 2019	28.20	28.71	28.11	28.50	125,603	+0.17(+0.60%)
May 21, 2019	28.31	28.77	27.98	28.33	199,700	+0.11(+0.39%)
May 20, 2019	29.07	29.07	28.09	28.22	79,076	-0.98(-3.36%)
May 17, 2019	29.51	29.67	29.09	29.20	45,000	-0.61(-2.05%)
May 16, 2019	30.04	30.23	29.64	29.81	32,816	-0.50(-1.65%)
May 15, 2019	30.09	30.40	29.85	30.31	64,901	-0.01(-0.03%)
May 14, 2019	30.33	30.67	29.89	30.32	73,591	-0.03(-0.10%)
May 13, 2019	31.09	31.26	30.28	30.35	49,836	-1.36(-4.29%)
May 10, 2019	31.66	31.83	31.34	31.71	57,000	-0.06(-0.19%)
May 09, 2019	31.58	32.03	31.41	31.77	62,595	-0.08(-0.25%)
May 08, 2019	32.29	32.49	31.72	31.85	68,505	-0.58(-1.79%)
May 07, 2019	33.05	33.27	32.17	32.43	58,465	-0.83(-2.50%)
May 06, 2019	33.10	33.57	32.82	33.26	109,055	-0.55(-1.63%)
May 03, 2019	32.37	33.95	32.37	33.81	191,200	+1.67(+5.20%)
May 02, 2019	32.36	32.36	31.34	32.14	214,281	-0.23(-0.71%)
May 01, 2019	32.46	32.46	31.51	32.37	206,142	+0.18(+0.56%)
Apr 30, 2019	35.24	35.24	31.89	32.19	139,682	-0.70(-2.13%)
Apr 29, 2019	32.40	33.02	32.00	32.89	110,916	+0.54(+1.67%)
Apr 26, 2019	31.68	32.38	31.01	32.35	75,000	+0.71(+2.24%)
Apr 25, 2019	31.35	31.73	30.76	31.64	98,999	+0.25(+0.80%)
Apr 24, 2019	32.09	32.13	31.32	31.39	66,017	-0.82(-2.55%)
Apr 23, 2019	31.63	32.63	31.42	32.21	98,551	+0.57(+1.80%)
Apr 22, 2019	31.99	32.21	31.35	31.64	81,634	-0.41(-1.28%)
Apr 18, 2019	32.22	32.51	31.54	32.05	47,400	-0.24(-0.74%)
Apr 17, 2019	32.37	32.59	32.13	32.29	54,904	+0.01(+0.03%)
Apr 16, 2019	32.22	32.37	32.00	32.28	39,050	+0.13(+0.40%)
Apr 15, 2019	32.58	32.58	31.91	32.15	53,727	-0.46(-1.41%)
Apr 12, 2019	32.51	32.67	32.00	32.61	82,200	+0.43(+1.34%)
Apr 11, 2019	32.15	32.61	31.93	32.18	59,390	-0.05(-0.16%)
Apr 10, 2019	32.06	32.36	32.00	32.23	84,261	+0.22(+0.69%)
Apr 09, 2019	32.16	32.30	31.89	32.01	96,747	-0.21(-0.65%)
Apr 08, 2019	32.11	32.37	31.87	32.22	40,489	+0.07(+0.22%)
Apr 05, 2019	31.88	32.17	31.66	32.15	104,400	+0.45(+1.42%)
Apr 04, 2019	31.26	31.91	31.02	31.70	32,426	+0.52(+1.67%)
Apr 03, 2019	31.54	31.54	31.03	31.18	58,304	-0.13(-0.42%)
Apr 02, 2019	31.08	31.50	31.06	31.31	63,617	+0.28(+0.90%)
Apr 01, 2019	30.19	31.11	30.19	31.03	143,549	+0.89(+2.95%)
Mar 29, 2019	30.57	30.95	29.86	30.14	166,600	-0.19(-0.63%)
Mar 28, 2019	30.48	30.84	29.92	30.33	67,144	-0.10(-0.33%)
Mar 27, 2019	30.10	30.59	29.88	30.43	50,954	+0.30(+1.00%)
Mar 26, 2019	30.02	30.50	29.91	30.13	65,976	+0.38(+1.28%)
Mar 25, 2019	29.45	29.90	29.24	29.75	63,903	+0.28(+0.95%)
Mar 22, 2019	30.36	30.76	29.46	29.47	118,300	-0.96(-3.15%)
Mar 21, 2019	29.98	30.92	29.96	30.43	128,569	+0.37(+1.23%)
Mar 20, 2019	30.58	30.70	29.89	30.06	56,532	-0.52(-1.70%)
Mar 19, 2019	30.86	31.09	30.52	30.58	84,525	-0.20(-0.65%)
Mar 18, 2019	30.62	31.10	30.41	30.78	97,363	+0.16(+0.52%)
Mar 15, 2019	30.47	31.18	29.85	30.62	214,500	+0.19(+0.62%)
Mar 14, 2019	31.30	31.60	30.35	30.43	97,379	-0.98(-3.12%)
Mar 13, 2019	31.30	31.68	31.09	31.41	90,189	+0.17(+0.54%)
Mar 12, 2019	31.53	31.89	31.17	31.24	80,433	-0.19(-0.60%)
Mar 11, 2019	30.53	31.48	30.53	31.43	87,990	+0.89(+2.91%)
Mar 08, 2019	30.62	30.75	30.42	30.54	67,300	-0.19(-0.62%)
Mar 07, 2019	31.98	31.98	30.68	30.73	93,648	-1.69(-5.21%)
Mar 06, 2019	33.48	33.54	32.36	32.42	137,237	-1.04(-3.11%)
Mar 05, 2019	33.70	33.70	33.27	33.46	80,000	-0.18(-0.54%)
Mar 04, 2019	33.59	33.94	33.22	33.64	97,983	+0.06(+0.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.